Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 20.31 | 20.54 | 20.31 | 20.45 | 20.45 | 152,000 |
Dec 07, 2023 | 20.24 | 20.47 | 20.23 | 20.42 | 20.42 | 203,700 |
Dec 06, 2023 | 20.52 | 20.60 | 20.23 | 20.23 | 20.23 | 126,300 |
Dec 05, 2023 | 20.56 | 20.60 | 20.35 | 20.44 | 20.44 | 128,900 |
Dec 04, 2023 | 20.49 | 20.63 | 20.41 | 20.57 | 20.57 | 176,900 |
Dec 01, 2023 | 20.30 | 20.55 | 20.29 | 20.51 | 20.51 | 194,800 |
Nov 30, 2023 | 20.22 | 20.39 | 20.22 | 20.31 | 20.31 | 159,000 |
Nov 29, 2023 | 20.29 | 20.48 | 20.22 | 20.22 | 20.22 | 208,900 |
Nov 28, 2023 | 20.28 | 20.32 | 20.20 | 20.26 | 20.26 | 101,900 |
Nov 27, 2023 | 20.20 | 20.31 | 20.20 | 20.25 | 20.25 | 134,400 |
Nov 24, 2023 | 20.20 | 20.41 | 20.15 | 20.28 | 20.28 | 108,300 |
Nov 22, 2023 | 20.05 | 20.25 | 20.05 | 20.10 | 20.10 | 248,400 |
Nov 21, 2023 | 19.96 | 20.00 | 19.87 | 20.00 | 20.00 | 208,300 |
Nov 20, 2023 | 19.68 | 19.99 | 19.68 | 19.95 | 19.95 | 142,500 |
Nov 17, 2023 | 19.67 | 19.72 | 19.61 | 19.71 | 19.71 | 131,700 |
Nov 16, 2023 | 19.52 | 19.66 | 19.52 | 19.62 | 19.62 | 157,300 |
Nov 15, 2023 | 19.55 | 19.76 | 19.54 | 19.60 | 19.60 | 221,500 |
Nov 14, 2023 | 19.32 | 19.75 | 19.32 | 19.53 | 19.53 | 204,300 |
Nov 14, 2023 | 0.11 Dividend | |||||
Nov 13, 2023 | 19.23 | 19.35 | 19.16 | 19.26 | 19.15 | 116,300 |
Nov 10, 2023 | 18.89 | 19.23 | 18.89 | 19.21 | 19.10 | 129,500 |
Nov 09, 2023 | 19.23 | 19.23 | 18.83 | 18.86 | 18.75 | 182,100 |
Nov 08, 2023 | 19.29 | 19.34 | 19.10 | 19.12 | 19.01 | 244,200 |
Nov 07, 2023 | 19.22 | 19.32 | 19.09 | 19.29 | 19.18 | 188,200 |
Nov 06, 2023 | 19.63 | 19.66 | 19.30 | 19.31 | 19.20 | 189,700 |
Nov 03, 2023 | 19.53 | 19.76 | 19.47 | 19.51 | 19.40 | 171,100 |
Nov 02, 2023 | 19.00 | 19.34 | 18.90 | 19.34 | 19.23 | 165,600 |
Nov 01, 2023 | 18.55 | 18.88 | 18.51 | 18.83 | 18.72 | 164,900 |
Oct 31, 2023 | 18.37 | 18.63 | 18.37 | 18.56 | 18.45 | 110,700 |
Oct 30, 2023 | 18.20 | 18.42 | 18.15 | 18.35 | 18.25 | 163,300 |
Oct 27, 2023 | 18.28 | 18.31 | 18.04 | 18.17 | 18.07 | 172,000 |
Oct 26, 2023 | 18.34 | 18.45 | 18.18 | 18.18 | 18.08 | 221,400 |
Oct 25, 2023 | 18.63 | 18.70 | 18.35 | 18.39 | 18.28 | 202,300 |
Oct 24, 2023 | 18.63 | 18.71 | 18.50 | 18.60 | 18.49 | 180,300 |
Oct 23, 2023 | 18.60 | 18.74 | 18.44 | 18.48 | 18.37 | 217,800 |
Oct 20, 2023 | 18.95 | 19.05 | 18.61 | 18.66 | 18.55 | 330,300 |
Oct 19, 2023 | 19.24 | 19.35 | 18.86 | 18.92 | 18.81 | 242,900 |
Oct 18, 2023 | 19.26 | 19.30 | 19.12 | 19.15 | 19.04 | 275,800 |
Oct 17, 2023 | 19.22 | 19.46 | 19.20 | 19.26 | 19.15 | 199,800 |
Oct 16, 2023 | 19.39 | 19.49 | 19.32 | 19.32 | 19.21 | 179,200 |
Oct 16, 2023 | 0.11 Dividend | |||||
Oct 13, 2023 | 19.43 | 19.58 | 19.30 | 19.33 | 19.11 | 170,000 |
Oct 12, 2023 | 19.60 | 19.62 | 19.34 | 19.37 | 19.15 | 135,800 |
Oct 11, 2023 | 19.73 | 19.77 | 19.53 | 19.55 | 19.33 | 216,100 |
Oct 10, 2023 | 19.51 | 19.77 | 19.51 | 19.63 | 19.41 | 167,900 |
Oct 09, 2023 | 19.37 | 19.55 | 19.30 | 19.43 | 19.21 | 202,700 |
Oct 06, 2023 | 18.83 | 19.41 | 18.80 | 19.34 | 19.12 | 515,600 |
Oct 05, 2023 | 18.90 | 18.99 | 18.76 | 18.87 | 18.66 | 205,600 |
Oct 04, 2023 | 19.00 | 19.06 | 18.86 | 19.02 | 18.80 | 188,400 |
Oct 03, 2023 | 19.18 | 19.24 | 18.94 | 19.02 | 18.80 | 198,000 |
Oct 02, 2023 | 19.38 | 19.46 | 19.21 | 19.30 | 19.08 | 157,000 |
Sep 29, 2023 | 19.53 | 19.63 | 19.38 | 19.44 | 19.22 | 265,400 |
Sep 28, 2023 | 19.28 | 19.55 | 19.19 | 19.46 | 19.24 | 194,600 |
Sep 27, 2023 | 19.38 | 19.52 | 19.26 | 19.37 | 19.15 | 144,200 |
Sep 26, 2023 | 19.65 | 19.73 | 19.36 | 19.38 | 19.16 | 187,500 |
Sep 25, 2023 | 19.68 | 19.85 | 19.61 | 19.78 | 19.56 | 193,000 |
Sep 22, 2023 | 19.83 | 19.94 | 19.70 | 19.71 | 19.49 | 239,500 |
Sep 21, 2023 | 19.93 | 19.98 | 19.77 | 19.79 | 19.56 | 368,200 |
Sep 20, 2023 | 20.25 | 20.38 | 20.05 | 20.05 | 19.82 | 130,400 |
Sep 19, 2023 | 20.17 | 20.28 | 20.09 | 20.17 | 19.94 | 111,800 |
Sep 18, 2023 | 20.28 | 20.35 | 20.21 | 20.22 | 19.99 | 108,100 |
Sep 15, 2023 | 20.38 | 20.49 | 20.20 | 20.24 | 20.01 | 155,800 |
Sep 14, 2023 | 20.27 | 20.47 | 20.27 | 20.43 | 20.20 | 158,400 |
Sep 14, 2023 | 0.11 Dividend | |||||
Sep 13, 2023 | 20.54 | 20.58 | 20.32 | 20.35 | 20.01 | 110,200 |
Sep 12, 2023 | 20.47 | 20.60 | 20.43 | 20.46 | 20.12 | 90,900 |
Sep 11, 2023 | 20.51 | 20.69 | 20.47 | 20.49 | 20.15 | 104,900 |
Sep 08, 2023 | 20.44 | 20.56 | 20.44 | 20.45 | 20.11 | 82,900 |
Sep 07, 2023 | 20.44 | 20.55 | 20.43 | 20.46 | 20.12 | 101,800 |
Sep 06, 2023 | 20.66 | 20.75 | 20.51 | 20.58 | 20.24 | 97,900 |
Sep 05, 2023 | 21.01 | 21.10 | 20.70 | 20.71 | 20.36 | 145,200 |
Sep 01, 2023 | 21.00 | 21.04 | 20.89 | 20.97 | 20.62 | 115,800 |
Aug 31, 2023 | 20.94 | 21.05 | 20.86 | 20.88 | 20.53 | 127,400 |
Aug 30, 2023 | 20.99 | 21.12 | 20.92 | 20.94 | 20.59 | 144,900 |
Aug 29, 2023 | 20.73 | 20.97 | 20.73 | 20.91 | 20.56 | 140,800 |
Aug 28, 2023 | 20.78 | 20.96 | 20.67 | 20.73 | 20.38 | 163,700 |
Aug 25, 2023 | 20.72 | 20.84 | 20.56 | 20.73 | 20.38 | 157,600 |
Aug 24, 2023 | 21.02 | 21.06 | 20.67 | 20.69 | 20.34 | 201,100 |
Aug 23, 2023 | 20.73 | 20.93 | 20.73 | 20.93 | 20.58 | 95,900 |
Aug 22, 2023 | 20.75 | 20.76 | 20.60 | 20.70 | 20.35 | 148,600 |
Aug 21, 2023 | 20.70 | 20.78 | 20.51 | 20.65 | 20.30 | 76,600 |
Aug 18, 2023 | 20.58 | 20.71 | 20.55 | 20.60 | 20.26 | 98,300 |
Aug 17, 2023 | 21.03 | 21.03 | 20.67 | 20.71 | 20.36 | 115,100 |
Aug 16, 2023 | 21.10 | 21.15 | 20.89 | 20.91 | 20.56 | 107,800 |
Aug 16, 2023 | 0.11 Dividend | |||||
Aug 15, 2023 | 21.52 | 21.54 | 21.17 | 21.23 | 20.77 | 105,400 |
Aug 14, 2023 | 21.37 | 21.52 | 21.33 | 21.52 | 21.05 | 109,400 |
Aug 11, 2023 | 21.30 | 21.41 | 21.30 | 21.33 | 20.86 | 87,000 |
Aug 10, 2023 | 21.43 | 21.63 | 21.32 | 21.32 | 20.86 | 111,800 |
Aug 09, 2023 | 21.49 | 21.59 | 21.32 | 21.34 | 20.87 | 106,900 |
Aug 08, 2023 | 21.39 | 21.43 | 21.22 | 21.41 | 20.94 | 105,800 |
Aug 07, 2023 | 21.32 | 21.63 | 21.32 | 21.46 | 20.99 | 177,800 |
Aug 04, 2023 | 21.51 | 21.58 | 21.27 | 21.30 | 20.84 | 124,100 |
Aug 03, 2023 | 21.45 | 21.50 | 21.35 | 21.48 | 21.01 | 89,300 |
Aug 02, 2023 | 21.65 | 21.73 | 21.50 | 21.53 | 21.06 | 106,100 |
Aug 01, 2023 | 21.66 | 21.82 | 21.66 | 21.74 | 21.27 | 137,300 |
Jul 31, 2023 | 21.74 | 21.90 | 21.74 | 21.81 | 21.33 | 105,100 |
Jul 28, 2023 | 21.84 | 21.88 | 21.68 | 21.75 | 21.28 | 138,700 |
Jul 27, 2023 | 22.00 | 22.00 | 21.67 | 21.70 | 21.23 | 149,100 |
Jul 26, 2023 | 21.83 | 22.22 | 21.81 | 21.91 | 21.43 | 120,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |